CTCP Chứng khoán Rồng Việt (vds)

9.12
0.04
(0.44%)
Tổng quanBiểu đồGiá lịch sửThông tinBáo cáo tài chínhLịch sự kiện

THỐNG KÊ GIAO DỊCH

Thời gian +/- Thay đổi giá % Thay đổi Tổng KLGD KL NĐTNN
Mua-Bán		 GT NĐTNN
(Tỉ VND)		 TN/Giá/CN
1 tháng
(2026-09-04) 		-2.07 -17.47% 11,308,900 -128,500 0
9.12
11.85
9.12
2 tháng
(2026-08-05) 		-2.22 -18.50% 25,661,900 -128,500 0
9.12
12.40
9.12
3 tháng
(2026-07-06) 		-6.02 -38.10% 63,774,900 -128,500 0
9.12
16.25
9.12
6 tháng
(2026-04-07) 		-4.57 -31.85% 114,230,300 -128,500 0
9.12
16.25
9.12
12 tháng
(2025-10-09) 		-12.52 -56.14% 274,843,900 -128,500 0
9.12
22.30
9.12
24 tháng
(2024-10-14) 		-9.81 -50.08% 878,016,500 -128,500 0
9.12
25.25
9.12
36 tháng
(2023-10-20) 		-2.37 -19.50% 1,221,009,300 -128,500 0
9.12
25.25
9.12
60 tháng
(2021-11-01) 		-8.33 -46% 1,536,674,400 -128,500 0
5.67
25.25
9.12
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
06/06/2024
20.38
 1,168,200 20.34 20.67 20.26 0 0 0
05/06/2024
20.30
 1,767,900 20.59 20.75 20.14 0 0 0
04/06/2024
20.22
 1,513,700 20.42 20.91 20.22 0 0 0
03/06/2024
20.26
 1,577,400 20.38 20.63 20.10 0 0 0
31/05/2024
19.93
 1,562,000 20.59 20.67 19.89 0 0 0
30/05/2024
20.38
 3,154,300 20.26 20.63 19.65 0 0 0
29/05/2024
20.46
 2,370,900 20.38 20.79 19.93 0 0 0
28/05/2024
19.89
 4,014,200 18.63 19.89 18.34 0 0 0
27/05/2024
18.63
 1,720,000 18.02 18.67 17.94 0 0 0
24/05/2024
17.94
 3,266,400 18.47 18.83 17.57 0 0 0
23/05/2024
18.83
 2,845,000 18.14 18.92 17.94 0 0 0
22/05/2024
18.26
 2,620,800 18.34 18.75 17.98 0 0 0
21/05/2024
17.94
 2,941,100 17.37 17.94 17.28 0 0 0
20/05/2024
17.41
 1,627,800 17.57 17.69 17.37 0 0 0
16/05/2024
16.67
 978,000 16.80 16.88 16.59 0 0 0
15/05/2024
16.63
 1,714,200 16.14 16.84 16.14 0 0 0
14/05/2024
16.14
 643,800 16.43 16.43 15.94 0 0 0
13/05/2024
16.14
 1,593,900 15.98 16.47 15.98 0 0 0
10/05/2024
15.94
 978,700 15.94 15.98 15.45 0 0 0
09/05/2024
15.86
 927,700 16.23 16.23 15.61 0 0 0
08/05/2024
16.06
 1,410,600 15.57 16.18 15.45 0 0 0
07/05/2024
15.78
 820,900 15.90 15.98 15.65 0 0 0
06/05/2024
15.82
 1,730,500 15.25 15.82 15.04 0 0 0
03/05/2024
14.88
 1,443,600 15.08 15.29 14.84 0 0 0
02/05/2024
14.80
 1,179,000 14.96 15.04 14.35 0 0 0
26/04/2024
14.96
 907,000 14.92 15.21 14.88 0 0 0
25/04/2024
15.25
 911,900 15.53 15.61 15.08 0 0 0
24/04/2024
15.61
 1,458,900 15.33 15.74 15.25 0 0 0
23/04/2024
15.04
 825,200 15.49 15.57 14.96 0 0 0
22/04/2024
15.45
 1,345,200 15.17 15.70 15.00 0 0 0
19/04/2024
14.80
 3,129,500 15.33 15.49 14.80 0 0 0
17/04/2024
15.90
 1,931,900 16.14 16.39 15.74 0 0 0
16/04/2024
16.06
 2,858,600 16.63 16.63 15.61 0 0 0
15/04/2024
16.67
 2,054,100 17.77 17.98 16.67 0 0 0
12/04/2024
17.90
 1,908,200 17.86 17.98 17.53 0 0 0
11/04/2024
17.61
 1,292,700 17.08 17.69 17.08 0 0 0
10/04/2024
17.37
 1,219,000 17.61 17.90 17.37 0 0 0
09/04/2024
17.77
 1,510,300 17.08 17.77 16.84 0 0 0
08/04/2024
16.75
 2,056,900 17.08 17.28 16.75 0 0 0
05/04/2024
17.04
 2,393,800 17.77 18.10 17.04 0 0 0
04/04/2024
18.18
 1,434,100 18.34 18.47 18.10 0 0 0
03/04/2024
18.51
 2,202,300 19.00 19.28 17.69 0 0 0
02/04/2024
18.92
 3,806,600 18.10 19.08 18.06 0 0 0
01/04/2024
18.34
 1,378,700 18.43 18.43 17.86 0 0 0
29/03/2024
18.47
 1,522,000 18.47 18.59 18.30 0 0 0
28/03/2024
18.47
 2,115,100 18.14 18.51 17.65 0 0 0
27/03/2024
17.86
 890,600 18.10 18.10 17.61 0 0 0
26/03/2024
18.02
 1,328,800 17.16 18.02 17.12 0 0 0
25/03/2024
17.61
 1,596,200 17.98 18.34 17.57 0 0 0
22/03/2024
18.18
 2,518,800 18.30 18.67 17.86 0 0 0
21/03/2024
18.18
 1,687,400 18.59 18.59 17.98 0 0 0
20/03/2024
18.06
 1,402,200 17.77 18.18 17.41 0 0 0
19/03/2024
17.77
 1,167,900 18.26 18.26 17.53 0 0 0
18/03/2024
17.94
 3,625,700 18.75 18.75 17.45 0 0 0
15/03/2024
18.75
 2,354,200 18.10 18.92 17.77 0 0 0
14/03/2024
17.94
 2,624,300 17.94 18.39 17.81 0 0 0
13/03/2024
17.69
 4,145,000 16.71 17.69 16.67 0 0 0
12/03/2024
16.55
 1,271,700 16.43 16.71 16.14 0 0 0
11/03/2024
16.43
 1,439,700 16.96 16.96 16.23 0 0 0
08/03/2024
16.96
 1,655,400 17.57 17.61 16.96 0 0 0
07/03/2024
17.57
 2,632,600 16.59 17.61 16.55 0 0 0
06/03/2024
16.55
 1,115,300 17.12 17.37 16.51 0 0 0
05/03/2024
17.12
 1,750,900 16.71 17.12 16.43 0 0 0
04/03/2024
16.80
 1,144,800 17.20 17.28 16.67 0 0 0
01/03/2024
16.96
 1,646,800 16.67 17.04 16.55 0 0 0
29/02/2024
16.47
 1,823,600 16.10 16.59 16.10 0 0 0
28/02/2024
15.98
 1,523,100 15.94 16.14 15.78 0 0 0
27/02/2024
15.78
 1,097,800 15.82 15.98 15.57 0 0 0
26/02/2024
15.65
 1,575,500 14.88 15.65 14.76 0 0 0
23/02/2024
14.88
 1,076,100 15.17 15.41 14.88 0 0 0
22/02/2024
15.12
 866,900 15.21 15.41 15.12 0 0 0
21/02/2024
15.37
 765,000 15.49 15.49 15.17 0 0 0
20/02/2024
15.45
 1,945,400 15.29 15.65 15.21 0 0 0
19/02/2024
14.96
 1,120,700 15.04 15.04 14.72 0 0 0
16/02/2024
14.84
 796,600 14.88 15.17 14.76 0 0 0
15/02/2024
14.88
 680,300 15.04 15.04 14.80 0 0 0
07/02/2024
15.00
 1,831,600 14.43 15.08 14.43 0 0 0
06/02/2024
14.39
 1,116,000 14.35 14.64 14.35 0 0 0
05/02/2024
14.31
 712,700 14.19 14.31 14.02 0 0 0
02/02/2024
14.02
 689,800 14.02 14.19 13.98 0 0 0
01/02/2024
13.90
 560,500 13.78 14.11 13.78 0 0 0
31/01/2024
13.82
 692,700 13.82 14.19 13.82 0 0 0
30/01/2024
13.78
 380,900 13.78 13.86 13.66 0 0 0
29/01/2024
13.78
 430,400 13.90 13.98 13.78 0 0 0
26/01/2024
13.90
 269,200 13.86 13.98 13.82 0 0 0
25/01/2024
13.82
 242,700 13.90 13.98 13.82 0 0 0
24/01/2024
13.90
 528,900 13.86 14.15 13.82 0 0 0
23/01/2024
13.86
 755,500 14.06 14.19 13.78 0 0 0
22/01/2024
14.11
 487,000 14.11 14.15 13.86 0 0 0
19/01/2024
13.98
 790,900 14.55 14.55 13.98 0 0 0
18/01/2024
14.11
 439,300 14.11 14.35 14.02 0 0 0
17/01/2024
14.11
 1,413,400 13.94 14.55 13.94 0 0 0
16/01/2024
13.98
 702,500 13.62 13.98 13.58 0 0 0
15/01/2024
13.62
 719,400 14.06 14.06 13.62 0 0 0
12/01/2024
13.78
 612,100 13.86 14.15 13.70 0 0 0
11/01/2024
14.11
 623,500 14.15 14.35 13.94 0 0 0
10/01/2024
14.02
 743,700 14.35 14.35 13.86 0 0 0
09/01/2024
14.35
 515,800 14.23 14.43 14.15 0 0 0
08/01/2024
14.23
 866,500 14.43 14.43 14.15 0 0 0
05/01/2024
14.27
 304,500 14.06 14.27 13.98 0 0 0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc